KissMeData/093050/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201600,774774150,15270,15270,15270,15270,334
20241007,201500,774774150,15270,15270,15270,15270,0
20241007,201400,774774150,15270,15270,15270,15270,0
20241007,201300,774774150,15270,15270,15270,15270,0
20241007,201200,774774150,15270,15270,15270,15270,0
20241007,201100,774774150,15270,15270,15270,15270,0
20241007,201000,774774150,15270,15270,15270,15270,0
20241007,200900,774774150,15270,15270,15270,15270,0
20241007,200800,774774150,15270,15270,15270,15270,0
20241007,200700,774774150,15270,15270,15270,15270,0
20241007,200600,774774150,15270,15270,15270,15270,0
20241007,200500,774774150,15270,15270,15270,15270,0
20241007,200400,774774150,15270,15270,15270,15270,0
20241007,200300,774774150,15270,15270,15270,15270,0
20241007,200200,774774150,15270,15270,15270,15270,0
20241007,200100,774774150,15270,15270,15270,15270,0
20241007,200000,774774150,15270,15270,15270,15270,0
20241007,195900,774774150,15270,15270,15270,15270,0
20241007,195800,774774150,15270,15270,15270,15270,0
20241007,195700,774774150,15270,15270,15270,15270,0
20241007,195600,774774150,15270,15270,15270,15270,0
20241007,195500,774774150,15270,15270,15270,15270,0
20241007,195400,774774150,15270,15270,15270,15270,0
20241007,195300,774774150,15270,15270,15270,15270,0
20241007,195200,774774150,15270,15270,15270,15270,0
20241007,195100,774774150,15270,15270,15270,15270,0
20241007,195000,774774150,15270,15270,15270,15270,0
20241007,194900,774774150,15270,15270,15270,15270,0
20241007,194800,774774150,15270,15270,15270,15270,0
20241007,194700,774774150,15270,15270,15270,15270,0
20241007,194600,774774150,15270,15270,15270,15270,334
20241007,194500,774774150,15270,15270,15270,15270,0
20241007,194400,774774150,15270,15270,15270,15270,0
20241007,194300,774774150,15270,15270,15270,15270,0
20241007,194200,774774150,15270,15270,15270,15270,0
20241007,194100,774774150,15270,15270,15270,15270,0
20241007,194000,774774150,15270,15270,15270,15270,0
20241007,193900,774774150,15270,15270,15270,15270,0
20241007,193800,774774150,15270,15270,15270,15270,0
20241007,193700,774774150,15270,15270,15270,15270,0
20241007,193600,774774150,15270,15270,15270,15270,0
20241007,193500,774774150,15270,15270,15270,15270,0
20241007,193400,774774150,15270,15270,15270,15270,0
20241007,193300,774774150,15270,15270,15270,15270,0
20241007,193200,774774150,15270,15270,15270,15270,0
20241007,193100,774774150,15270,15270,15270,15270,0
20241007,193000,774774150,15270,15270,15270,15270,0
20241007,192900,774774150,15270,15270,15270,15270,0
20241007,192800,774774150,15270,15270,15270,15270,0
20241007,192700,774774150,15270,15270,15270,15270,0
20241007,192600,774774150,15270,15270,15270,15270,0
20241007,192500,774774150,15270,15270,15270,15270,0
20241007,192400,774774150,15270,15270,15270,15270,0
20241007,192300,774774150,15270,15270,15270,15270,0
20241007,192200,774774150,15270,15270,15270,15270,0
20241007,192100,774774150,15270,15270,15270,15270,0
20241007,192000,774774150,15270,15270,15270,15270,0
20241007,191900,774774150,15270,15270,15270,15270,0
20241007,191800,774774150,15270,15270,15270,15270,0
20241007,191700,774774150,15270,15270,15270,15270,0
20241007,191600,774774150,15270,15270,15270,15270,334
20241007,191500,774774150,15270,15270,15270,15270,0
20241007,191400,774774150,15270,15270,15270,15270,0
20241007,191300,774774150,15270,15270,15270,15270,0
20241007,191200,774774150,15270,15270,15270,15270,0
20241007,191100,774774150,15270,15270,15270,15270,0
20241007,191000,774774150,15270,15270,15270,15270,0
20241007,190900,774774150,15270,15270,15270,15270,0
20241007,190800,774774150,15270,15270,15270,15270,0
20241007,190700,774774150,15270,15270,15270,15270,0
20241007,190600,774774150,15270,15270,15270,15270,0
20241007,190500,774774150,15270,15270,15270,15270,0
20241007,190400,774774150,15270,15270,15270,15270,0
20241007,190300,774774150,15270,15270,15270,15270,0
20241007,190200,774774150,15270,15270,15270,15270,0
20241007,190100,774774150,15270,15270,15270,15270,0
20241007,190000,774774150,15270,15270,15270,15270,0
20241007,185900,774774150,15270,15270,15270,15270,0
20241007,185800,774774150,15270,15270,15270,15270,0
20241007,185700,774774150,15270,15270,15270,15270,0
20241007,185600,774774150,15270,15270,15270,15270,0
20241007,185500,774774150,15270,15270,15270,15270,0
20241007,185400,774774150,15270,15270,15270,15270,0
20241007,185300,774774150,15270,15270,15270,15270,0
20241007,185200,774774150,15270,15270,15270,15270,0
20241007,185100,774774150,15270,15270,15270,15270,0
20241007,185000,774774150,15270,15270,15270,15270,0
20241007,184900,774774150,15270,15270,15270,15270,0
20241007,184800,774774150,15270,15270,15270,15270,0
20241007,184700,774774150,15270,15270,15270,15270,0
20241007,184600,774774150,15270,15270,15270,15270,334
20241007,184500,774774150,15270,15270,15270,15270,0
20241007,184400,774774150,15270,15270,15270,15270,0
20241007,184300,774774150,15270,15270,15270,15270,0
20241007,184200,774774150,15270,15270,15270,15270,0
20241007,184100,774774150,15270,15270,15270,15270,0
20241007,184000,774774150,15270,15270,15270,15270,0
20241007,183900,774774150,15270,15270,15270,15270,0
20241007,183800,774774150,15270,15270,15270,15270,0
20241007,183700,774774150,15270,15270,15270,15270,0
20241007,183600,774774150,15270,15270,15270,15270,0
20241007,183500,774774150,15270,15270,15270,15270,0
20241007,183400,774774150,15270,15270,15270,15270,0
20241007,183300,774774150,15270,15270,15270,15270,0
20241007,183200,774774150,15270,15270,15270,15270,0
20241007,183100,774774150,15270,15270,15270,15270,0
20241007,183000,774774150,15270,15270,15270,15270,0
20241007,182900,774774150,15270,15270,15270,15270,0
20241007,182800,774774150,15270,15270,15270,15270,0
20241007,182700,774774150,15270,15270,15270,15270,0
20241007,182600,774774150,15270,15270,15270,15270,0
20241007,182500,774774150,15270,15270,15270,15270,0
20241007,182400,774774150,15270,15270,15270,15270,0
20241007,182300,774774150,15270,15270,15270,15270,0
20241007,182200,774774150,15270,15270,15270,15270,0
20241007,182100,774774150,15270,15270,15270,15270,0
20241007,182000,774774150,15270,15270,15270,15270,0
20241007,181900,774774150,15270,15270,15270,15270,0
20241007,181800,774774150,15270,15270,15270,15270,0
20241007,181700,774774150,15270,15270,15270,15270,0
20241007,181600,774774150,15270,15270,15270,15270,334
20241007,181500,774774150,15270,15270,15270,15270,0
20241007,181400,774774150,15270,15270,15270,15270,0
20241007,181300,774774150,15270,15270,15270,15270,0
20241007,181200,774774150,15270,15270,15270,15270,0
20241007,181100,774774150,15270,15270,15270,15270,0
20241007,181000,774774150,15270,15270,15270,15270,0
20241007,180900,774774150,15270,15270,15270,15270,0
20241007,180800,774774150,15270,15270,15270,15270,0
20241007,180700,774774150,15270,15270,15270,15270,0
20241007,180600,774774150,15270,15270,15270,15270,0
20241007,180500,774774150,15270,15270,15270,15270,0
20241007,180400,774774150,15270,15270,15270,15270,0
20241007,180300,774774150,15270,15270,15270,15270,0
20241007,180200,774774150,15270,15270,15270,15270,0
20241007,180100,774774150,15270,15270,15270,15270,0
20241007,180000,774774150,15270,15270,15270,15270,0
20241007,175900,774774150,15270,15270,15270,15270,0
20241007,175800,774774150,15270,15270,15270,15270,0
20241007,175700,774774150,15270,15270,15270,15270,0
20241007,175600,774774150,15270,15270,15270,15270,0
20241007,175500,774774150,15270,15270,15270,15270,0
20241007,175400,774774150,15270,15270,15270,15270,0
20241007,175300,774774150,15270,15270,15270,15270,0
20241007,175200,774774150,15270,15270,15270,15270,0
20241007,175100,774774150,15270,15270,15270,15270,0
20241007,175000,774774150,15270,15270,15270,15270,0
20241007,174900,774774150,15270,15270,15270,15270,0
20241007,174800,774774150,15270,15270,15270,15270,0
20241007,174700,774774150,15270,15270,15270,15270,0
20241007,174600,774774150,15270,15270,15270,15270,334
20241007,174500,774774150,15270,15270,15270,15270,0
20241007,174400,774774150,15270,15270,15270,15270,0
20241007,174300,774774150,15270,15270,15270,15270,0
20241007,174200,774774150,15270,15270,15270,15270,0
20241007,174100,774774150,15270,15270,15270,15270,0
20241007,174000,774774150,15270,15270,15270,15270,0
20241007,173900,774774150,15270,15270,15270,15270,0
20241007,173800,774774150,15270,15270,15270,15270,0
20241007,173700,774774150,15270,15270,15270,15270,0
20241007,173600,774774150,15270,15270,15270,15270,0
20241007,173500,774774150,15270,15270,15270,15270,0
20241007,173400,774774150,15270,15270,15270,15270,0
20241007,173300,774774150,15270,15270,15270,15270,0
20241007,173200,774774150,15270,15270,15270,15270,0
20241007,173100,774774150,15270,15270,15270,15270,0
20241007,173000,774774150,15270,15270,15270,15270,0
20241007,172900,774774150,15270,15270,15270,15270,0
20241007,172800,774774150,15270,15270,15270,15270,0
20241007,172700,774774150,15270,15270,15270,15270,0
20241007,172600,774774150,15270,15270,15270,15270,0
20241007,172500,774774150,15270,15270,15270,15270,0
20241007,172400,774774150,15270,15270,15270,15270,0
20241007,172300,774774150,15270,15270,15270,15270,0
20241007,172200,774774150,15270,15270,15270,15270,0
20241007,172100,774774150,15270,15270,15270,15270,0
20241007,172000,774774150,15270,15270,15270,15270,0
20241007,171900,774774150,15270,15270,15270,15270,0
20241007,171800,774774150,15270,15270,15270,15270,0
20241007,171700,774774150,15270,15270,15270,15270,0
20241007,171600,774774150,15270,15270,15270,15270,334
20241007,171500,774774150,15270,15270,15270,15270,0
20241007,171400,774774150,15270,15270,15270,15270,0
20241007,171300,774774150,15270,15270,15270,15270,0
20241007,171200,774774150,15270,15270,15270,15270,0
20241007,171100,774774150,15270,15270,15270,15270,0
20241007,171000,774774150,15270,15270,15270,15270,0
20241007,170900,774774150,15270,15270,15270,15270,0
20241007,170800,774774150,15270,15270,15270,15270,0
20241007,170700,774774150,15270,15270,15270,15270,0
20241007,170600,774774150,15270,15270,15270,15270,0
20241007,170500,774774150,15270,15270,15270,15270,0
20241007,170400,774774150,15270,15270,15270,15270,0
20241007,170300,774774150,15270,15270,15270,15270,0
20241007,170200,774774150,15270,15270,15270,15270,0
20241007,170100,774774150,15270,15270,15270,15270,0
20241007,170000,774774150,15270,15270,15270,15270,0
20241007,165900,774774150,15270,15270,15270,15270,0
20241007,165800,774774150,15270,15270,15270,15270,0
20241007,165700,774774150,15270,15270,15270,15270,0
20241007,165600,774774150,15270,15270,15270,15270,0
20241007,165500,774774150,15270,15270,15270,15270,0
20241007,165400,774774150,15270,15270,15270,15270,0
20241007,165300,774774150,15270,15270,15270,15270,0
20241007,165200,774774150,15270,15270,15270,15270,0
20241007,165100,774774150,15270,15270,15270,15270,0
20241007,165000,774774150,15270,15270,15270,15270,0
20241007,164900,774774150,15270,15270,15270,15270,0
20241007,164800,774774150,15270,15270,15270,15270,0
20241007,164700,774774150,15270,15270,15270,15270,0
20241007,164600,774774150,15270,15270,15270,15270,334
20241007,164500,774774150,15270,15270,15270,15270,0
20241007,164400,774774150,15270,15270,15270,15270,0
20241007,164300,774774150,15270,15270,15270,15270,0
20241007,164200,774774150,15270,15270,15270,15270,0
20241007,164100,774774150,15270,15270,15270,15270,0
20241007,164000,774774150,15270,15270,15270,15270,0
20241007,163900,774774150,15270,15270,15270,15270,0
20241007,163800,774774150,15270,15270,15270,15270,0
20241007,163700,774774150,15270,15270,15270,15270,0
20241007,163600,774774150,15270,15270,15270,15270,0
20241007,163500,774774150,15270,15270,15270,15270,0
20241007,163400,774774150,15270,15270,15270,15270,0
20241007,163300,774774150,15270,15270,15270,15270,0
20241007,163200,774774150,15270,15270,15270,15270,0
20241007,163100,774774150,15270,15270,15270,15270,0
20241007,163000,774774150,15270,15270,15270,15270,0
20241007,162900,774774150,15270,15270,15270,15270,0
20241007,162800,774774150,15270,15270,15270,15270,0
20241007,162700,774774150,15270,15270,15270,15270,0
20241007,162600,774774150,15270,15270,15270,15270,0
20241007,162500,774774150,15270,15270,15270,15270,0
20241007,162400,774774150,15270,15270,15270,15270,0
20241007,162300,774774150,15270,15270,15270,15270,0
20241007,162200,774774150,15270,15270,15270,15270,0
20241007,162100,774774150,15270,15270,15270,15270,0
20241007,162000,774774150,15270,15270,15270,15270,0
20241007,161900,774774150,15270,15270,15270,15270,0
20241007,161800,774774150,15270,15270,15270,15270,0
20241007,161700,774774150,15270,15270,15270,15270,0
20241007,161600,774774150,15270,15270,15270,15270,334
20241007,161500,774774150,15270,15270,15270,15270,0
20241007,161400,774774150,15270,15270,15270,15270,0
20241007,161300,774774150,15270,15270,15270,15270,0
20241007,161200,774774150,15270,15270,15270,15270,0
20241007,161100,774774150,15270,15270,15270,15270,0
20241007,161000,774774150,15270,15270,15270,15270,0
20241007,160900,774774150,15270,15270,15270,15270,0
20241007,160800,774774150,15270,15270,15270,15270,0
20241007,160700,774774150,15270,15270,15270,15270,0
20241007,160600,774774150,15270,15270,15270,15270,0
20241007,160500,774774150,15270,15270,15270,15270,0
20241007,160400,774774150,15270,15270,15270,15270,0
20241007,160300,774774150,15270,15270,15270,15270,0
20241007,160200,774774150,15270,15270,15270,15270,0
20241007,160100,774774150,15270,15270,15270,15270,0
20241007,160000,774774150,15270,15270,15270,15270,0
20241007,155900,774774150,15270,15270,15270,15270,0
20241007,155800,774774150,15270,15270,15270,15270,0
20241007,155700,774774150,15270,15270,15270,15270,0
20241007,155600,774774150,15270,15270,15270,15270,0
20241007,155500,774774150,15270,15270,15270,15270,0
20241007,155400,774774150,15270,15270,15270,15270,0
20241007,155300,774774150,15270,15270,15270,15270,0
20241007,155200,774774150,15270,15270,15270,15270,0
20241007,155100,774774150,15270,15270,15270,15270,0
20241007,155000,774774150,15270,15270,15270,15270,0
20241007,154900,774774150,15270,15270,15270,15270,0
20241007,154800,774774150,15270,15270,15270,15270,0
20241007,154700,774774150,15270,15270,15270,15270,0
20241007,154600,774774150,15270,15270,15270,15270,334
20241007,154500,774774150,15270,15270,15270,15270,0
20241007,154400,774774150,15270,15270,15270,15270,0
20241007,154300,774774150,15270,15270,15270,15270,0
20241007,154200,774774150,15270,15270,15270,15270,0
20241007,154100,774774150,15270,15270,15270,15270,0
20241007,154000,774774150,15270,15270,15270,15270,0
20241007,153900,774774150,15270,15270,15270,15270,0
20241007,153800,774774150,15270,15270,15270,15270,0
20241007,153700,774774150,15270,15270,15270,15270,0
20241007,153600,774774150,15270,15270,15270,15270,0
20241007,153500,774774150,15270,15270,15270,15270,0
20241007,153400,774774150,15270,15270,15270,15270,0
20241007,153300,774774150,15270,15270,15270,15270,0
20241007,153200,774774150,15270,15270,15270,15270,0
20241007,153100,774774150,15270,15270,15270,15270,0
20241007,153000,774774150,15270,15270,15270,15270,334
20241007,152900,769673970,15180,15180,15180,15180,0
20241007,152800,769673970,15180,15180,15180,15180,0
20241007,152700,769673970,15180,15180,15180,15180,0
20241007,152600,769673970,15180,15180,15180,15180,0
20241007,152500,769673970,15180,15180,15180,15180,0
20241007,152400,769673970,15180,15180,15180,15180,0
20241007,152300,769673970,15180,15180,15180,15180,0
20241007,152200,769673970,15180,15180,15180,15180,0
20241007,152100,769673970,15180,15180,15180,15180,0
20241007,152000,769673970,15180,15180,15180,15180,0
20241007,151900,769673970,15180,15220,15250,15180,673
20241007,151800,759442540,15250,15230,15250,15220,48
20241007,151700,758711090,15250,15250,15250,15230,117
20241007,151600,756928170,15250,15250,15250,15230,132
20241007,151500,754915820,15250,15250,15250,15230,102
20241007,151400,753361040,15250,15220,15250,15220,60
20241007,151300,752447610,15220,15240,15250,15210,368
20241007,151200,746840050,15240,15220,15240,15220,109
20241007,151100,745179580,15240,15230,15240,15230,48
20241007,151000,744448320,15230,15220,15230,15210,154
20241007,150900,742104820,15220,15220,15220,15220,69
20241007,150800,741054640,15220,15220,15220,15200,14
20241007,150700,740841580,15220,15220,15220,15220,0
20241007,150600,740841580,15220,15220,15220,15220,12
20241007,150500,740658940,15220,15220,15220,15220,21
20241007,150400,740339320,15220,15220,15220,15220,43
20241007,150300,739684860,15220,15220,15220,15220,89
20241007,150200,738330280,15220,15210,15220,15210,114
20241007,150100,736595650,15210,15210,15210,15210,37
20241007,150000,736032880,15230,15210,15230,15200,339
20241007,145900,730876470,15230,15230,15230,15230,13
20241007,145800,730678480,15210,15230,15230,15210,30
20241007,145700,730221620,15220,15230,15230,15210,288
20241007,145600,725840510,15230,15220,15230,15220,176
20241007,145500,723161750,15220,15210,15220,15210,27
20241007,145400,722750940,15220,15220,15220,15220,0
20241007,145300,722750940,15220,15200,15220,15200,120
20241007,145200,720925340,15220,15220,15220,15210,8
20241007,145100,720803610,15220,15220,15220,15220,0
20241007,145000,720803610,15220,15220,15220,15220,0
20241007,144900,720803610,15220,15220,15220,15220,0
20241007,144800,720803610,15220,15200,15220,15200,146
20241007,144700,718583740,15200,15200,15200,15200,0
20241007,144600,718583740,15200,15190,15200,15190,11
20241007,144500,718416550,15190,15220,15220,15190,380
20241007,144400,712637260,15220,15220,15220,15220,1
20241007,144300,712622040,15230,15230,15230,15230,0
20241007,144200,712622040,15230,15230,15230,15230,0
20241007,144100,712622040,15230,15230,15230,15230,8
20241007,144000,712500200,15210,15210,15210,15210,17
20241007,143900,712241630,15210,15210,15210,15210,0
20241007,143800,712241630,15210,15210,15210,15210,0
20241007,143700,712241630,15210,15210,15230,15210,132
20241007,143600,710233050,15210,15210,15210,15210,33
20241007,143500,709731120,15210,15200,15220,15190,315
20241007,143400,704941660,15190,15190,15190,15190,16
20241007,143300,704698620,15190,15190,15190,15190,20
20241007,143200,704394820,15200,15200,15200,15200,0
20241007,143100,704394820,15200,15200,15200,15200,137
20241007,143000,702312420,15220,15220,15220,15220,9
20241007,142900,702175440,15200,15210,15210,15200,111
20241007,142800,700487230,15200,15200,15200,15200,0
20241007,142700,700487230,15200,15200,15200,15200,6
20241007,142600,700396030,15190,15190,15190,15190,1
20241007,142500,700380840,15200,15200,15200,15200,50
20241007,142400,699620840,15200,15200,15200,15200,0
20241007,142300,699620840,15200,15200,15200,15200,0
20241007,142200,699620840,15200,15200,15200,15200,0
20241007,142100,699620840,15200,15200,15200,15200,0
20241007,142000,699620840,15200,15200,15200,15200,0
20241007,141900,699620840,15200,15200,15200,15200,0
20241007,141800,699620840,15200,15200,15200,15200,7
20241007,141700,699514440,15200,15180,15200,15180,303
20241007,141600,694914760,15180,15180,15180,15180,14
20241007,141500,694702240,15190,15190,15190,15190,90
20241007,141400,693335140,15190,15190,15190,15190,14
20241007,141300,693122480,15200,15200,15200,15200,46
20241007,141200,692423280,15210,15210,15210,15210,0
20241007,141100,692423280,15210,15210,15210,15210,0
20241007,141000,692423280,15210,15210,15210,15210,20
20241007,140900,692119080,15210,15210,15210,15210,1
20241007,140800,692103870,15220,15220,15220,15220,2
20241007,140700,692073430,15210,15210,15210,15210,2
20241007,140600,692043010,15210,15210,15210,15210,16
20241007,140500,691799650,15220,15220,15220,15220,109
20241007,140400,690140670,15230,15230,15230,15230,0
20241007,140300,690140670,15230,15230,15230,15230,1
20241007,140200,690125440,15240,15240,15240,15240,0
20241007,140100,690125440,15240,15240,15240,15240,0
20241007,140000,690125440,15240,15260,15260,15240,890
20241007,135900,676558700,15280,15270,15280,15270,2
20241007,135800,676528150,15240,15270,15280,15240,564
20241007,135700,667916780,15250,15250,15250,15240,25
20241007,135600,667535600,15280,15270,15280,15250,28
20241007,135500,667108350,15280,15250,15280,15240,86
20241007,135400,665796460,15260,15260,15260,15240,26
20241007,135300,665400100,15260,15240,15260,15240,20
20241007,135200,665095280,15250,15250,15250,15240,195
20241007,135100,662121730,15240,15250,15250,15230,101
20241007,135000,660582080,15250,15230,15250,15230,39
20241007,134900,659987710,15250,15240,15250,15230,98
20241007,134800,658494370,15240,15220,15240,15220,180
20241007,134700,655753400,15230,15240,15240,15230,101
20241007,134600,654215160,15230,15230,15230,15230,0
20241007,134500,654215160,15230,15230,15230,15230,80
20241007,134400,652996760,15240,15260,15260,15240,1800
20241007,134300,625551960,15280,15270,15280,15260,213
20241007,134200,622300330,15270,15260,15270,15260,8
20241007,134100,622178180,15260,15250,15260,15250,189
20241007,134000,619295010,15260,15250,15260,15250,196
20241007,133900,616304910,15260,15260,15260,15260,20
20241007,133800,615999710,15260,15260,15260,15260,0
20241007,133700,615999710,15260,15260,15260,15260,0
20241007,133600,615999710,15260,15260,15260,15250,41
20241007,133500,615374060,15260,15260,15260,15260,3
20241007,133400,615328280,15260,15260,15260,15260,0
20241007,133300,615328280,15260,15260,15260,15260,24
20241007,133200,614962040,15260,15260,15260,15260,7
20241007,133100,614855220,15260,15260,15260,15260,10
20241007,133000,614702620,15260,15250,15260,15250,45
20241007,132900,614016300,15240,15240,15240,15240,16
20241007,132800,613772460,15250,15250,15250,15250,0
20241007,132700,613772460,15250,15250,15250,15250,31
20241007,132600,613299710,15240,15240,15240,15240,29
20241007,132500,612857750,15250,15250,15250,15250,41
20241007,132400,612232500,15250,15250,15250,15250,12
20241007,132300,612049500,15250,15250,15250,15250,7
20241007,132200,611942750,15250,15250,15250,15250,6
20241007,132100,611851250,15250,15250,15250,15250,12
20241007,132000,611668250,15250,15250,15250,15250,0
20241007,131900,611668250,15250,15250,15250,15240,16
20241007,131800,611424260,15230,15250,15250,15230,22
20241007,131700,611088780,15230,15250,15250,15230,24
20241007,131600,610723100,15250,15250,15250,15250,10
20241007,131500,610570600,15250,15250,15250,15250,32
20241007,131400,610082600,15250,15250,15250,15250,212
20241007,131300,606849600,15250,15250,15250,15250,60
20241007,131200,605934600,15210,15210,15210,15210,0
20241007,131100,605934600,15210,15210,15210,15210,861
20241007,131000,592838790,15200,15270,15270,15200,4035
20241007,130900,531337980,15280,15280,15280,15280,12
20241007,130800,531154620,15250,15270,15270,15250,89
20241007,130700,529796380,15280,15280,15280,15280,78
20241007,130600,528604540,15280,15280,15280,15270,31
20241007,130500,528130870,15270,15280,15280,15270,149
20241007,130400,525855630,15250,15280,15280,15250,118
20241007,130300,524055620,15250,15290,15290,15240,3703
20241007,130200,467585320,15280,15280,15280,15280,638
20241007,130100,457836680,15280,15280,15280,15280,0
20241007,130000,457836680,15280,15280,15280,15280,56
20241007,125900,456981000,15280,15280,15280,15280,78
20241007,125800,455789160,15280,15280,15280,15280,68
20241007,125700,454750120,15280,15280,15280,15280,36
20241007,125600,454200040,15270,15260,15270,15260,50
20241007,125500,453436780,15280,15280,15280,15280,0
20241007,125400,453436780,15280,15280,15280,15280,0
20241007,125300,453436780,15280,15260,15280,15260,43
20241007,125200,452780580,15280,15270,15280,15260,519
20241007,125100,444857410,15270,15260,15270,15250,412
20241007,125000,438570630,15250,15270,15270,15250,85
20241007,124900,437274100,15270,15270,15270,15270,0
20241007,124800,437274100,15270,15270,15270,15270,3
20241007,124700,437228290,15250,15250,15250,15250,20
20241007,124600,436923290,15270,15270,15270,15270,0
20241007,124500,436923290,15270,15270,15270,15270,0
20241007,124400,436923290,15270,15270,15270,15270,37
20241007,124300,436358300,15270,15270,15270,15270,1
20241007,124200,436343030,15270,15260,15270,15250,116
20241007,124100,434572660,15240,15250,15250,15240,63
20241007,124000,433612170,15270,15270,15270,15270,19
20241007,123900,433322040,15270,15270,15270,15270,44
20241007,123800,432650160,15250,15240,15270,15240,50
20241007,123700,431887590,15240,15250,15250,15240,2438
20241007,123600,394708280,15270,15270,15270,15270,54
20241007,123500,393883700,15270,15270,15270,15270,5
20241007,123400,393807350,15250,15250,15250,15250,14
20241007,123300,393593850,15240,15240,15240,15240,0
20241007,123200,393593850,15240,15240,15240,15240,0
20241007,123100,393593850,15240,15240,15240,15240,6
20241007,123000,393502410,15270,15270,15270,15270,7
20241007,122900,393395520,15270,15240,15270,15230,284
20241007,122800,389064950,15220,15220,15220,15220,1
20241007,122700,389049730,15250,15240,15250,15240,200
20241007,122600,386001690,15240,15240,15240,15240,0
20241007,122500,386001690,15240,15240,15240,15240,11
20241007,122400,385834050,15220,15220,15220,15220,0
20241007,122300,385834050,15220,15220,15220,15220,27
20241007,122200,385423110,15220,15220,15220,15220,0
20241007,122100,385423110,15220,15220,15220,15220,0
20241007,122000,385423110,15220,15220,15220,15220,24
20241007,121900,385057830,15250,15250,15250,15250,0
20241007,121800,385057830,15250,15250,15250,15250,0
20241007,121700,385057830,15250,15250,15250,15250,27
20241007,121600,384646080,15220,15220,15220,15220,625
20241007,121500,375133580,15210,15280,15280,15210,3298
20241007,121400,324839380,15280,15280,15280,15280,1
20241007,121300,324824100,15280,15280,15280,15280,209
20241007,121200,321630580,15280,15280,15280,15280,40
20241007,121100,321019380,15270,15270,15270,15270,20
20241007,121000,320713980,15270,15270,15270,15270,0
20241007,120900,320713980,15270,15260,15270,15260,63
20241007,120800,319752120,15270,15270,15270,15270,0
20241007,120700,319752120,15270,15270,15270,15270,15
20241007,120600,319523070,15280,15260,15280,15260,20
20241007,120500,319217790,15280,15280,15280,15280,0
20241007,120400,319217790,15280,15270,15280,15260,38
20241007,120300,318637500,15270,15240,15270,15240,360
20241007,120200,313144420,15240,15240,15240,15240,130
20241007,120100,311163220,15240,15240,15240,15240,7
20241007,120000,311056540,15240,15240,15240,15240,30
20241007,115900,310599340,15240,15240,15240,15240,0
20241007,115800,310599340,15240,15240,15240,15240,0
20241007,115700,310599340,15240,15240,15240,15240,14
20241007,115600,310385980,15240,15240,15240,15240,0
20241007,115500,310385980,15240,15240,15240,15240,0
20241007,115400,310385980,15240,15240,15240,15240,30
20241007,115300,309928780,15240,15240,15240,15240,0
20241007,115200,309928780,15240,15240,15240,15240,30
20241007,115100,309471580,15240,15240,15240,15240,0
20241007,115000,309471580,15240,15240,15240,15240,52
20241007,114900,308679100,15240,15240,15240,15240,0
20241007,114800,308679100,15240,15240,15240,15240,1
20241007,114700,308663860,15230,15240,15240,15230,18
20241007,114600,308389550,15240,15230,15240,15230,80
20241007,114500,307170980,15230,15230,15230,15230,32
20241007,114400,306683620,15230,15220,15230,15220,33
20241007,114300,306181160,15220,15220,15220,15220,23
20241007,114200,305831100,15220,15220,15220,15220,14
20241007,114100,305618020,15230,15230,15230,15230,0
20241007,114000,305618020,15230,15230,15230,15230,51
20241007,113900,304841290,15230,15230,15230,15230,26
20241007,113800,304445310,15230,15230,15230,15230,24
20241007,113700,304079790,15240,15250,15250,15240,1685
20241007,113600,278384090,15250,15250,15250,15250,1
20241007,113500,278368840,15250,15250,15250,15250,0
20241007,113400,278368840,15250,15250,15250,15250,38
20241007,113300,277789340,15250,15250,15250,15250,1
20241007,113200,277774090,15250,15250,15250,15250,12
20241007,113100,277591090,15250,15260,15260,15250,956
20241007,113000,263012010,15270,15270,15270,15270,0
20241007,112900,263012010,15270,15270,15270,15270,0
20241007,112800,263012010,15270,15270,15270,15270,0
20241007,112700,263012010,15270,15270,15270,15270,0
20241007,112600,263012010,15270,15270,15270,15270,0
20241007,112500,263012010,15270,15270,15270,15270,66
20241007,112400,262004190,15270,15270,15270,15270,15
20241007,112300,261775140,15260,15260,15260,15260,0
20241007,112200,261775140,15260,15260,15260,15260,15
20241007,112100,261546240,15260,15260,15260,15260,13
20241007,112000,261347860,15270,15270,15270,15270,0
20241007,111900,261347860,15270,15270,15270,15270,0
20241007,111800,261347860,15270,15270,15270,15270,10
20241007,111700,261195160,15270,15260,15270,15260,166
20241007,111600,258661000,15250,15250,15250,15250,0
20241007,111500,258661000,15250,15280,15280,15250,11
20241007,111400,258493220,15270,15270,15270,15270,0
20241007,111300,258493220,15270,15260,15270,15260,200
20241007,111200,255440220,15240,15250,15260,15240,402
20241007,111100,249307740,15240,15240,15240,15240,83
20241007,111000,248042820,15220,15210,15220,15210,53
20241007,110900,247236560,15200,15200,15200,15200,9
20241007,110800,247099760,15220,15220,15220,15220,0
20241007,110700,247099760,15220,15220,15220,15220,37
20241007,110600,246536620,15220,15220,15220,15220,164
20241007,110500,244040540,15210,15190,15210,15190,374
20241007,110400,238353270,15180,15180,15180,15180,16
20241007,110300,238110390,15180,15180,15180,15180,20
20241007,110200,237806790,15180,15180,15180,15180,8
20241007,110100,237685350,15180,15180,15180,15180,10
20241007,110000,237533550,15180,15180,15180,15180,0
20241007,105900,237533550,15180,15180,15180,15180,9
20241007,105800,237396930,15180,15180,15180,15180,9
20241007,105700,237260310,15180,15190,15190,15180,12
20241007,105600,237078120,15190,15190,15190,15190,0
20241007,105500,237078120,15190,15190,15190,15190,0
20241007,105400,237078120,15190,15190,15190,15190,8
20241007,105300,236956600,15190,15190,15190,15190,0
20241007,105200,236956600,15190,15190,15190,15190,0
20241007,105100,236956600,15190,15200,15200,15190,34
20241007,105000,236439810,15200,15200,15200,15200,200
20241007,104900,233399810,15200,15200,15200,15200,0
20241007,104800,233399810,15200,15170,15200,15170,493
20241007,104700,225907940,15160,15160,15160,15160,5
20241007,104600,225832140,15170,15170,15170,15170,0
20241007,104500,225832140,15170,15170,15170,15170,59
20241007,104400,224937110,15190,15190,15190,15190,0
20241007,104300,224937110,15190,15190,15190,15190,0
20241007,104200,224937110,15190,15180,15190,15180,100
20241007,104100,223418190,15170,15160,15170,15160,110
20241007,104000,221750180,15150,15140,15150,15140,104
20241007,103900,220174620,15140,15140,15140,15140,9
20241007,103800,220038360,15150,15150,15150,15150,1
20241007,103700,220023210,15140,15140,15140,15140,0
20241007,103600,220023210,15140,15150,15150,15140,187
20241007,103500,217190640,15160,15160,15160,15160,97
20241007,103400,215720120,15170,15170,15170,15170,21
20241007,103300,215401550,15170,15170,15170,15170,4
20241007,103200,215340870,15170,15170,15170,15170,0
20241007,103100,215340870,15170,15160,15170,15160,180
20241007,103000,212610310,15160,15160,15160,15160,101
20241007,102900,211079150,15150,15140,15150,15140,19
20241007,102800,210791430,15130,15130,15130,15130,17
20241007,102700,210534220,15130,15130,15130,15130,13
20241007,102600,210337530,15130,15130,15130,15130,7
20241007,102500,210231620,15130,15130,15130,15130,167
20241007,102400,207704910,15130,15130,15130,15130,8
20241007,102300,207583870,15140,15140,15140,15140,0
20241007,102200,207583870,15140,15130,15140,15130,11
20241007,102100,207417390,15160,15160,15160,15160,0
20241007,102000,207417390,15160,15150,15160,15150,100
20241007,101900,205902060,15140,15130,15140,15130,92
20241007,101800,204509270,15130,15130,15130,15130,13
20241007,101700,204312580,15130,15140,15140,15130,22
20241007,101600,203979520,15140,15150,15150,15140,141
20241007,101500,201844770,15150,15150,15150,15150,0
20241007,101400,201844770,15150,15140,15150,15140,16
20241007,101300,201602430,15150,15140,15150,15140,55
20241007,101200,200769720,15130,15130,15130,15130,149
20241007,101100,198515350,15120,15120,15120,15120,4
20241007,101000,198454870,15120,15130,15130,15120,118
20241007,100900,196670640,15120,15120,15120,15120,13
20241007,100800,196474080,15120,15120,15120,15120,14
20241007,100700,196262400,15130,15120,15130,15120,107
20241007,100600,194644360,15110,15130,15130,15110,667
20241007,100500,184556050,15140,15140,15140,15140,239
20241007,100400,180937590,15140,15140,15140,15140,9
20241007,100300,180801330,15140,15140,15150,15140,33
20241007,100200,180301700,15140,15150,15150,15140,13
20241007,100100,180104870,15150,15150,15150,15150,0
20241007,100000,180104870,15150,15140,15150,15140,37
20241007,095900,179544400,15140,15140,15140,15140,7
20241007,095800,179438420,15140,15140,15140,15140,7
20241007,095700,179332440,15140,15140,15140,15140,13
20241007,095600,179135620,15140,15140,15140,15140,4
20241007,095500,179075060,15140,15140,15140,15140,10
20241007,095400,178923660,15140,15140,15140,15140,12
20241007,095300,178741980,15140,15140,15140,15140,6
20241007,095200,178651140,15150,15150,15150,15150,4
20241007,095100,178590540,15150,15140,15150,15140,46
20241007,095000,177893740,15140,15140,15140,15140,13
20241007,094900,177696920,15140,15140,15140,15140,11
20241007,094800,177530380,15140,15140,15140,15140,1180
20241007,094700,159665180,15150,15140,15150,15140,18
20241007,094600,159392610,15140,15140,15140,15140,8
20241007,094500,159271490,15140,15140,15140,15140,12
20241007,094400,159089810,15140,15150,15150,15140,155
20241007,094300,156741610,15160,15150,15160,15150,13
20241007,094200,156544600,15150,15150,15150,15150,8
20241007,094100,156423400,15150,15140,15150,15140,51
20241007,094000,155650900,15140,15140,15140,15140,6
20241007,093900,155560060,15150,15150,15160,15150,85
20241007,093800,154272280,15150,15150,15150,15150,10
20241007,093700,154120780,15150,15190,15190,15150,108
20241007,093600,152482600,15170,15170,15170,15170,137
20241007,093500,150404310,15170,15170,15170,15170,7
20241007,093400,150298120,15170,15160,15170,15140,1635
20241007,093300,125518900,15150,15110,15150,15110,158
20241007,093200,123127280,15100,15090,15100,15090,306
20241007,093100,118509270,15080,15070,15080,15070,24
20241007,093000,118147450,15070,15070,15070,15070,0
20241007,092900,118147450,15070,15070,15070,15070,9
20241007,092800,118011820,15080,15080,15080,15080,65
20241007,092700,117031620,15080,15070,15080,15070,287
20241007,092600,112704020,15070,15070,15070,15070,0
20241007,092500,112704020,15070,15060,15070,15060,67
20241007,092400,111694900,15060,15040,15060,15040,321
20241007,092300,106865270,15040,15050,15050,15040,88
20241007,092200,105540990,15060,15060,15060,15060,304
20241007,092100,100962750,15060,15070,15100,15050,1104
20241007,092000,84310530,15080,15140,15140,15080,1411
20241007,091900,62973020,15150,15150,15150,15150,9
20241007,091800,62836670,15140,15140,15140,15140,11
20241007,091700,62670130,15140,15140,15140,15140,27
20241007,091600,62261350,15150,15150,15150,15150,0
20241007,091500,62261350,15150,15150,15150,15140,256
20241007,091400,58385220,15150,15150,15150,15130,420
20241007,091300,52022850,15150,15150,15160,15150,295
20241007,091200,47553370,15150,15170,15180,15150,612
20241007,091100,38280520,15180,15180,15180,15180,0
20241007,091000,38280520,15180,15170,15190,15170,14
20241007,090900,38068010,15150,15210,15210,15150,689
20241007,090800,27599050,15210,15190,15210,15190,235
20241007,090700,24026910,15190,15220,15220,15190,452
20241007,090600,17155880,15230,15230,15230,15230,0
20241007,090500,17155880,15230,15230,15230,15230,16
20241007,090400,16912200,15220,15200,15220,15200,108
20241007,090300,15270060,15200,15220,15220,15190,109
20241007,090200,13612660,15230,15230,15230,15230,0
20241007,090100,13612660,15230,15300,15300,15230,857
20241007,090000,522180,15300,15360,15360,15300,34